Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fbl Financial Group (NY: FFG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 54.50 54.66 53.78 54.50 33,220 +0.32(+0.59%)
Jul 28, 2017 53.86 55.02 53.45 54.18 23,300 +0.36(+0.67%)
Jul 27, 2017 53.49 54.56 53.05 53.82 51,745 +0.52(+0.98%)
Jul 26, 2017 55.14 55.14 53.21 53.29 22,065 -1.81(-3.28%)
Jul 25, 2017 54.90 55.34 54.74 55.10 38,537 +0.48(+0.88%)
Jul 24, 2017 52.97 54.66 52.97 54.62 50,230 +1.61(+3.03%)
Jul 21, 2017 53.37 53.69 52.53 53.01 53,705 +0.16(+0.30%)
Jul 20, 2017 53.49 53.49 51.61 52.85 36,685 -0.40(-0.75%)
Jul 19, 2017 53.41 53.90 52.29 53.25 32,228 +0.12(+0.23%)
Jul 18, 2017 52.73 53.65 52.57 53.13 26,315 +0.20(+0.38%)
Jul 17, 2017 51.85 53.78 51.85 52.93 54,541 +0.72(+1.38%)
Jul 14, 2017 52.61 52.77 51.49 52.21 27,351 -0.56(-1.06%)
Jul 13, 2017 52.41 53.37 51.61 52.77 23,155 +0.32(+0.61%)
Jul 12, 2017 52.01 52.61 51.37 52.45 30,911 +0.72(+1.40%)
Jul 11, 2017 52.17 52.57 51.37 51.73 54,615 -0.48(-0.92%)
Jul 10, 2017 51.93 52.49 51.41 52.21 34,736 +0.32(+0.62%)
Jul 07, 2017 50.69 52.01 50.42 51.89 30,938 +1.36(+2.70%)
Jul 06, 2017 49.62 50.77 49.08 50.52 33,412 +0.88(+1.78%)
Jul 05, 2017 49.84 49.84 48.92 49.64 18,617 -0.20(-0.40%)
Jul 03, 2017 49.52 50.36 49.48 49.84 18,652 +0.48(+0.98%)
Jun 30, 2017 49.68 49.72 48.72 49.36 23,214 -0.20(-0.40%)
Jun 29, 2017 49.80 49.94 48.92 49.56 23,834 +0.04(+0.08%)
Jun 28, 2017 48.60 49.52 48.32 49.52 24,103 +1.16(+2.41%)
Jun 27, 2017 48.16 48.88 48.16 48.36 32,647 +0.08(+0.17%)
Jun 26, 2017 48.88 48.88 47.96 48.28 39,048 -0.16(-0.33%)
Jun 23, 2017 49.08 49.08 48.24 48.44 56,626 -0.60(-1.23%)
Jun 22, 2017 49.52 49.72 49.00 49.04 13,715 -0.36(-0.73%)
Jun 21, 2017 50.04 50.89 49.36 49.40 14,714 -0.60(-1.20%)
Jun 20, 2017 50.93 51.17 50.00 50.00 17,689 -1.00(-1.97%)
Jun 19, 2017 51.77 51.77 50.81 51.01 21,611 -0.48(-0.94%)
Jun 16, 2017 49.44 51.53 49.44 51.49 63,954 +0.52(+1.02%)
Jun 15, 2017 50.56 51.05 50.08 50.97 16,829 -0.16(-0.31%)
Jun 14, 2017 50.81 51.45 49.80 51.13 23,295 +0.24(+0.47%)
Jun 13, 2017 51.81 51.81 50.81 50.89 26,179 -0.89(-1.72%)
Jun 12, 2017 51.78 52.57 51.14 51.78 24,377 +0.20(+0.39%)
Jun 09, 2017 50.66 51.98 50.06 51.58 32,686 +1.04(+2.05%)
Jun 08, 2017 49.27 51.86 49.27 50.54 21,431 +1.32(+2.67%)
Jun 07, 2017 49.46 49.54 48.71 49.23 16,088 -0.12(-0.24%)
Jun 06, 2017 50.26 50.78 49.27 49.35 16,676 -1.12(-2.21%)
Jun 05, 2017 51.10 52.14 50.46 50.46 17,840 -1.55(-2.99%)
Jun 02, 2017 51.22 52.89 51.22 52.02 31,397 +0.84(+1.64%)
Jun 01, 2017 50.30 51.26 49.78 51.18 20,266 +1.00(+1.99%)
May 31, 2017 49.98 50.26 49.15 50.18 23,859 +0.24(+0.48%)
May 30, 2017 50.14 50.22 49.46 49.94 17,518 -0.40(-0.79%)
May 26, 2017 49.94 50.50 49.74 50.34 22,183 +0.44(+0.88%)
May 25, 2017 49.42 50.06 49.42 49.90 11,045 +0.20(+0.40%)
May 24, 2017 50.10 50.42 49.50 49.70 15,091 -0.48(-0.95%)
May 23, 2017 49.90 50.22 48.99 50.18 18,793 +0.40(+0.80%)
May 22, 2017 49.35 49.86 49.19 49.78 17,163 +0.56(+1.13%)
May 19, 2017 49.07 49.39 49.03 49.23 50,509 +0.24(+0.49%)
May 18, 2017 48.47 49.57 48.47 48.99 33,509 +0.20(+0.41%)
May 17, 2017 49.54 49.70 48.63 48.79 27,504 -1.75(-3.47%)
May 16, 2017 50.42 50.74 50.10 50.54 23,999 +0.12(+0.24%)
May 15, 2017 50.62 50.94 50.30 50.42 18,419 +0.16(+0.32%)
May 12, 2017 50.90 50.94 50.26 50.26 21,527 -1.00(-1.94%)
May 11, 2017 52.10 52.10 51.14 51.26 24,059 -0.76(-1.46%)
May 10, 2017 51.94 52.29 51.70 52.02 17,526 -0.32(-0.61%)
May 09, 2017 52.57 52.57 51.74 52.33 28,164 -0.16(-0.30%)
May 08, 2017 53.25 53.25 52.10 52.49 19,355 -0.44(-0.83%)
May 05, 2017 54.41 54.41 52.53 52.93 32,661 -0.76(-1.41%)
May 04, 2017 53.49 54.05 53.49 53.69 18,575 +0.32(+0.60%)
May 03, 2017 53.37 53.69 53.19 53.37 19,324 -0.28(-0.52%)
May 02, 2017 53.69 54.05 53.29 53.65 22,291 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.